The Goldman Sachs Group, Inc. (GSGI34) Price History
Daily open, high, low, close and volume for The Goldman Sachs Group, Inc. (GSGI34) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | BRL 148.89 | BRL 150.54 | BRL 147.49 | BRL 148.51 | 1,080 |
| 2026-10-13 | BRL 155.00 | BRL 155.96 | BRL 149.29 | BRL 150.87 | 12,665 |
| 2026-10-09 | BRL 149.03 | BRL 149.60 | BRL 146.67 | BRL 148.37 | 8,813 |
| 2026-10-08 | BRL 151.05 | BRL 151.05 | BRL 146.84 | BRL 148.78 | 4,685 |
| 2026-10-07 | BRL 148.30 | BRL 149.55 | BRL 144.71 | BRL 149.55 | 8,134 |
| 2026-10-06 | BRL 149.76 | BRL 150.39 | BRL 148.45 | BRL 148.91 | 10,258 |
| 2026-10-05 | BRL 156.17 | BRL 156.17 | BRL 147.50 | BRL 150.10 | 24,196 |
| 2026-10-02 | BRL 157.60 | BRL 158.90 | BRL 156.83 | BRL 158.17 | 10,285 |
| 2026-10-01 | BRL 156.89 | BRL 156.89 | BRL 152.82 | BRL 156.11 | 60,847 |
| 2026-09-30 | BRL 160.50 | BRL 160.50 | BRL 155.33 | BRL 155.33 | 8,750 |
| 2026-09-29 | BRL 159.84 | BRL 160.50 | BRL 157.83 | BRL 159.80 | 8,051 |
| 2026-09-28 | BRL 161.96 | BRL 162.69 | BRL 159.32 | BRL 159.52 | 9,635 |
| 2026-09-25 | BRL 161.12 | BRL 161.90 | BRL 159.01 | BRL 161.90 | 4,541 |
| 2026-09-24 | BRL 159.41 | BRL 160.57 | BRL 158.65 | BRL 160.20 | 3,343 |
| 2026-09-23 | BRL 160.80 | BRL 163.78 | BRL 160.18 | BRL 163.00 | 9,267 |
| 2026-09-22 | BRL 165.04 | BRL 165.24 | BRL 160.01 | BRL 161.22 | 8,347 |
| 2026-09-21 | BRL 162.67 | BRL 164.22 | BRL 161.00 | BRL 164.22 | 6,109 |
| 2026-09-18 | BRL 162.56 | BRL 164.08 | BRL 161.03 | BRL 161.03 | 14,626 |
| 2026-09-17 | BRL 162.76 | BRL 164.39 | BRL 159.00 | BRL 162.56 | 13,142 |
| 2026-09-16 | BRL 169.22 | BRL 169.22 | BRL 160.00 | BRL 160.00 | 15,678 |
| 2026-09-15 | BRL 170.96 | BRL 170.96 | BRL 164.05 | BRL 168.96 | 22,312 |
| 2026-09-14 | BRL 174.95 | BRL 174.95 | BRL 168.30 | BRL 170.52 | 10,626 |
| 2026-09-11 | BRL 175.64 | BRL 176.42 | BRL 172.97 | BRL 174.95 | 6,403 |
| 2026-09-10 | BRL 174.16 | BRL 175.67 | BRL 172.44 | BRL 173.79 | 7,882 |
| 2026-09-09 | BRL 174.88 | BRL 176.47 | BRL 172.27 | BRL 175.30 | 7,422 |
| 2026-09-08 | BRL 176.56 | BRL 176.56 | BRL 174.12 | BRL 175.27 | 5,468 |
| 2026-09-04 | BRL 176.59 | BRL 178.43 | BRL 174.97 | BRL 178.43 | 3,932 |
| 2026-09-03 | BRL 171.96 | BRL 177.12 | BRL 171.96 | BRL 176.43 | 9,474 |
| 2026-09-02 | BRL 174.22 | BRL 174.22 | BRL 169.85 | BRL 171.69 | 7,394 |
| 2026-09-01 | BRL 176.58 | BRL 177.38 | BRL 171.84 | BRL 172.49 | 13,093 |
| 2026-08-31 | BRL 181.31 | BRL 181.31 | BRL 175.22 | BRL 176.58 | 15,776 |
| 2026-08-28 | BRL 178.76 | BRL 182.80 | BRL 178.38 | BRL 181.88 | 6,447 |
| 2026-08-27 | BRL 177.78 | BRL 182.79 | BRL 177.78 | BRL 179.30 | 2,848 |
| 2026-08-26 | BRL 182.87 | BRL 182.87 | BRL 178.35 | BRL 179.59 | 4,103 |
| 2026-08-25 | BRL 179.50 | BRL 182.17 | BRL 178.23 | BRL 182.08 | 5,405 |
| 2026-08-24 | BRL 173.61 | BRL 179.63 | BRL 173.61 | BRL 177.70 | 7,919 |
| 2026-08-21 | BRL 174.59 | BRL 178.56 | BRL 173.58 | BRL 178.31 | 14,415 |
| 2026-08-20 | BRL 176.86 | BRL 177.35 | BRL 172.86 | BRL 172.86 | 25,849 |
| 2026-08-19 | BRL 183.26 | BRL 183.26 | BRL 174.88 | BRL 175.10 | 49,771 |
| 2026-08-18 | BRL 180.40 | BRL 183.20 | BRL 178.57 | BRL 183.20 | 1,177 |
| 2026-08-17 | BRL 183.26 | BRL 183.26 | BRL 180.10 | BRL 183.00 | 2,891 |
| 2026-08-14 | BRL 180.32 | BRL 183.25 | BRL 179.75 | BRL 183.25 | 4,590 |
| 2026-08-13 | BRL 180.34 | BRL 183.24 | BRL 180.21 | BRL 182.99 | 4,280 |
| 2026-08-12 | BRL 178.38 | BRL 181.65 | BRL 177.70 | BRL 177.70 | 6,281 |
| 2026-08-11 | BRL 176.38 | BRL 179.02 | BRL 175.86 | BRL 178.28 | 6,587 |
| 2026-08-10 | BRL 176.52 | BRL 177.53 | BRL 175.33 | BRL 175.33 | 4,449 |
| 2026-08-07 | BRL 177.28 | BRL 177.28 | BRL 175.17 | BRL 176.00 | 9,265 |
| 2026-08-06 | BRL 181.81 | BRL 181.91 | BRL 175.63 | BRL 175.92 | 6,102 |
| 2026-08-05 | BRL 180.64 | BRL 184.04 | BRL 180.64 | BRL 181.94 | 11,893 |
| 2026-08-04 | BRL 175.00 | BRL 181.72 | BRL 175.00 | BRL 181.72 | 14,645 |
| 2026-08-03 | BRL 173.05 | BRL 174.59 | BRL 170.00 | BRL 174.59 | 185,341 |
| 2026-07-31 | BRL 173.69 | BRL 173.69 | BRL 171.27 | BRL 171.27 | 18,638 |
| 2026-07-30 | BRL 169.67 | BRL 178.81 | BRL 169.39 | BRL 178.81 | 7,912 |
| 2026-07-29 | BRL 174.00 | BRL 175.39 | BRL 166.51 | BRL 169.34 | 68,107 |
| 2026-07-28 | BRL 178.80 | BRL 178.80 | BRL 173.66 | BRL 177.78 | 348,796 |
| 2026-07-27 | BRL 180.00 | BRL 184.91 | BRL 176.06 | BRL 178.80 | 51,076 |
| 2026-07-24 | BRL 183.65 | BRL 183.69 | BRL 178.00 | BRL 178.82 | 21,695 |
| 2026-07-23 | BRL 183.92 | BRL 183.92 | BRL 180.19 | BRL 181.82 | 41,551 |
| 2026-07-22 | BRL 184.68 | BRL 186.39 | BRL 182.40 | BRL 184.14 | 3,393 |
| 2026-07-21 | BRL 177.88 | BRL 183.90 | BRL 177.88 | BRL 182.40 | 2,457 |
| 2026-07-20 | BRL 182.68 | BRL 184.23 | BRL 177.88 | BRL 177.88 | 2,999 |
| 2026-07-17 | BRL 185.01 | BRL 185.20 | BRL 180.00 | BRL 182.86 | 47,812 |
| 2026-07-16 | BRL 194.60 | BRL 194.69 | BRL 185.01 | BRL 185.01 | 89,544 |
| 2026-07-15 | BRL 193.96 | BRL 196.06 | BRL 189.58 | BRL 196.06 | 67,907 |
| 2026-07-14 | BRL 183.24 | BRL 194.00 | BRL 183.24 | BRL 194.00 | 173,618 |
| 2026-07-13 | BRL 179.75 | BRL 181.05 | BRL 177.63 | BRL 179.19 | 24,984 |
| 2026-07-10 | BRL 181.80 | BRL 181.80 | BRL 179.09 | BRL 180.60 | 21,985 |
| 2026-07-09 | BRL 178.00 | BRL 182.01 | BRL 178.00 | BRL 179.20 | 36,285 |
| 2026-07-08 | BRL 178.00 | BRL 178.00 | BRL 174.16 | BRL 177.10 | 30,022 |
| 2026-07-07 | BRL 179.74 | BRL 186.00 | BRL 177.51 | BRL 186.00 | 10,477 |
| 2026-07-06 | BRL 176.79 | BRL 181.39 | BRL 176.17 | BRL 180.99 | 51,101 |
| 2026-07-03 | BRL 180.00 | BRL 180.00 | BRL 175.83 | BRL 178.00 | 892 |
| 2026-07-02 | BRL 178.27 | BRL 179.36 | BRL 175.38 | BRL 177.58 | 11,290 |
| 2026-07-01 | BRL 175.48 | BRL 179.11 | BRL 174.05 | BRL 178.78 | 31,294 |
| 2026-06-30 | BRL 175.45 | BRL 176.93 | BRL 174.21 | BRL 175.49 | 17,839 |
| 2026-06-29 | BRL 177.00 | BRL 178.47 | BRL 175.59 | BRL 175.59 | 9,651 |
| 2026-06-26 | BRL 185.63 | BRL 185.63 | BRL 175.44 | BRL 177.00 | 81,748 |
| 2026-06-25 | BRL 188.41 | BRL 190.92 | BRL 184.05 | BRL 185.64 | 21,019 |
| 2026-06-24 | BRL 191.15 | BRL 191.15 | BRL 185.37 | BRL 187.30 | 7,979 |
| 2026-06-23 | BRL 191.82 | BRL 191.82 | BRL 185.01 | BRL 189.50 | 28,492 |
| 2026-06-22 | BRL 190.16 | BRL 192.96 | BRL 187.08 | BRL 192.96 | 9,367 |
| 2026-06-19 | BRL 190.29 | BRL 192.99 | BRL 189.20 | BRL 190.88 | 9,299 |
| 2026-06-18 | BRL 191.89 | BRL 192.06 | BRL 187.91 | BRL 187.91 | 28,793 |
| 2026-06-17 | BRL 184.79 | BRL 189.20 | BRL 184.75 | BRL 187.22 | 41,182 |
| 2026-06-16 | BRL 185.00 | BRL 185.96 | BRL 183.79 | BRL 184.02 | 41,946 |
| 2026-06-15 | BRL 179.40 | BRL 183.52 | BRL 179.40 | BRL 182.00 | 15,709 |
| 2026-06-12 | BRL 176.44 | BRL 181.35 | BRL 176.44 | BRL 179.40 | 28,409 |
| 2026-06-11 | BRL 171.63 | BRL 176.32 | BRL 171.63 | BRL 176.32 | 37,676 |
| 2026-06-10 | BRL 177.45 | BRL 178.15 | BRL 171.60 | BRL 171.60 | 24,321 |
| 2026-06-09 | BRL 182.06 | BRL 186.00 | BRL 174.05 | BRL 186.00 | 12,852 |
| 2026-06-08 | BRL 179.73 | BRL 182.69 | BRL 179.65 | BRL 182.06 | 2,823 |
| 2026-06-05 | BRL 186.23 | BRL 187.12 | BRL 178.05 | BRL 179.73 | 8,242 |
| 2026-06-03 | BRL 178.12 | BRL 178.12 | BRL 173.21 | BRL 173.21 | 42,270 |
| 2026-06-02 | BRL 174.71 | BRL 179.30 | BRL 173.98 | BRL 178.95 | 30,561 |
| 2026-06-01 | BRL 170.03 | BRL 175.37 | BRL 169.89 | BRL 171.47 | 70,029 |
| 2026-05-29 | BRL 170.25 | BRL 172.35 | BRL 169.06 | BRL 169.80 | 4,892 |
| 2026-05-28 | BRL 165.75 | BRL 169.10 | BRL 165.75 | BRL 167.44 | 6,395 |
| 2026-05-27 | BRL 168.00 | BRL 169.96 | BRL 164.05 | BRL 169.96 | 126,977 |
| 2026-05-26 | BRL 167.99 | BRL 169.98 | BRL 165.00 | BRL 165.00 | 116,325 |
| 2026-05-25 | BRL 164.69 | BRL 166.80 | BRL 164.69 | BRL 165.26 | 1,028 |
| 2026-05-22 | BRL 164.90 | BRL 167.67 | BRL 164.90 | BRL 165.83 | 9,335 |
| 2026-05-21 | BRL 163.60 | BRL 166.35 | BRL 161.76 | BRL 164.00 | 2,390 |
| 2026-05-20 | BRL 158.81 | BRL 163.50 | BRL 157.89 | BRL 163.50 | 3,026 |
| 2026-05-19 | BRL 157.66 | BRL 158.83 | BRL 155.23 | BRL 158.83 | 923 |
| 2026-05-18 | BRL 159.30 | BRL 160.31 | BRL 156.85 | BRL 156.85 | 751 |
| 2026-05-15 | BRL 162.00 | BRL 162.00 | BRL 159.04 | BRL 159.50 | 7,130 |
| 2026-05-14 | BRL 160.00 | BRL 162.00 | BRL 159.28 | BRL 162.00 | 1,859 |
| 2026-05-13 | BRL 153.86 | BRL 160.20 | BRL 153.16 | BRL 160.20 | 5,356 |
| 2026-05-12 | BRL 155.70 | BRL 155.70 | BRL 150.63 | BRL 151.22 | 1,483 |
| 2026-05-11 | BRL 152.41 | BRL 154.99 | BRL 151.26 | BRL 153.41 | 114,969 |
| 2026-05-08 | BRL 153.75 | BRL 153.75 | BRL 151.45 | BRL 152.72 | 15,344 |
| 2026-05-07 | BRL 153.53 | BRL 155.55 | BRL 151.48 | BRL 155.55 | 1,103 |
| 2026-05-06 | BRL 150.84 | BRL 156.99 | BRL 150.84 | BRL 156.99 | 7,214 |
| 2026-05-05 | BRL 150.49 | BRL 150.96 | BRL 149.16 | BRL 149.90 | 7,464 |
| 2026-05-04 | BRL 151.64 | BRL 153.16 | BRL 149.00 | BRL 149.00 | 7,466 |
| 2026-04-30 | BRL 150.95 | BRL 154.00 | BRL 150.78 | BRL 154.00 | 3,354 |
| 2026-04-29 | BRL 157.00 | BRL 157.00 | BRL 150.01 | BRL 150.80 | 5,698 |
| 2026-04-28 | BRL 157.32 | BRL 157.32 | BRL 153.82 | BRL 157.31 | 2,314 |
| 2026-04-27 | BRL 151.86 | BRL 156.16 | BRL 151.86 | BRL 156.16 | 1,969 |
| 2026-04-24 | BRL 155.14 | BRL 155.76 | BRL 153.22 | BRL 153.22 | 2,517 |
| 2026-04-23 | BRL 154.15 | BRL 155.81 | BRL 153.26 | BRL 154.67 | 2,144 |
| 2026-04-22 | BRL 155.50 | BRL 155.68 | BRL 154.18 | BRL 154.18 | 5,660 |
| 2026-04-20 | BRL 154.65 | BRL 156.18 | BRL 153.80 | BRL 155.50 | 6,930 |
| 2026-04-17 | BRL 150.97 | BRL 154.45 | BRL 150.97 | BRL 152.80 | 6,326 |
| 2026-04-16 | BRL 150.42 | BRL 151.50 | BRL 149.25 | BRL 149.25 | 6,388 |
| 2026-04-15 | BRL 154.64 | BRL 154.64 | BRL 148.82 | BRL 148.82 | 15,759 |
| 2026-04-14 | BRL 148.50 | BRL 155.10 | BRL 148.15 | BRL 155.10 | 12,099 |
| 2026-04-13 | BRL 145.48 | BRL 155.00 | BRL 145.32 | BRL 148.70 | 5,850 |
| 2026-04-10 | BRL 152.00 | BRL 152.90 | BRL 149.96 | BRL 150.55 | 16,259 |
| 2026-04-09 | BRL 153.26 | BRL 154.50 | BRL 151.93 | BRL 153.01 | 3,466 |
| 2026-04-08 | BRL 150.05 | BRL 155.07 | BRL 150.05 | BRL 155.05 | 16,354 |
| 2026-04-07 | BRL 148.58 | BRL 148.94 | BRL 146.51 | BRL 147.77 | 989 |
| 2026-04-06 | BRL 149.99 | BRL 149.99 | BRL 147.75 | BRL 148.00 | 1,328 |
| 2026-04-02 | BRL 144.25 | BRL 150.00 | BRL 144.18 | BRL 148.28 | 3,071 |
| 2026-04-01 | BRL 147.99 | BRL 149.47 | BRL 146.39 | BRL 147.30 | 11,638 |
| 2026-03-31 | BRL 141.73 | BRL 146.40 | BRL 141.73 | BRL 146.27 | 7,151 |
| 2026-03-30 | BRL 141.91 | BRL 143.05 | BRL 140.20 | BRL 141.80 | 1,971 |
| 2026-03-27 | BRL 142.80 | BRL 142.80 | BRL 139.60 | BRL 140.31 | 7,021 |
| 2026-03-26 | BRL 144.92 | BRL 146.60 | BRL 142.98 | BRL 142.99 | 1,986 |
| 2026-03-25 | BRL 147.06 | BRL 148.87 | BRL 145.53 | BRL 147.00 | 1,268 |
| 2026-03-24 | BRL 145.40 | BRL 147.95 | BRL 144.01 | BRL 146.00 | 5,690 |
| 2026-03-23 | BRL 147.65 | BRL 147.97 | BRL 145.55 | BRL 146.98 | 2,160 |
| 2026-03-20 | BRL 139.30 | BRL 146.18 | BRL 139.30 | BRL 146.18 | 7,363 |
| 2026-03-19 | BRL 141.50 | BRL 141.93 | BRL 139.27 | BRL 141.45 | 3,882 |
| 2026-03-18 | BRL 139.81 | BRL 142.00 | BRL 139.46 | BRL 142.00 | 197 |
| 2026-03-17 | BRL 140.00 | BRL 145.88 | BRL 139.35 | BRL 145.88 | 468 |
| 2026-03-16 | BRL 139.36 | BRL 141.15 | BRL 138.30 | BRL 139.30 | 1,038 |
| 2026-03-13 | BRL 136.01 | BRL 139.37 | BRL 136.01 | BRL 138.64 | 5,678 |
| 2026-03-12 | BRL 139.96 | BRL 140.48 | BRL 137.00 | BRL 137.98 | 1,941 |
| 2026-03-11 | BRL 143.51 | BRL 143.51 | BRL 139.45 | BRL 141.95 | 4,935 |
| 2026-03-10 | BRL 143.22 | BRL 146.99 | BRL 142.85 | BRL 146.99 | 981 |
| 2026-03-09 | BRL 140.05 | BRL 143.46 | BRL 138.59 | BRL 143.46 | 3,542 |
| 2026-03-06 | BRL 146.00 | BRL 146.00 | BRL 141.51 | BRL 142.50 | 4,357 |
| 2026-03-05 | BRL 151.00 | BRL 151.75 | BRL 145.41 | BRL 151.50 | 2,433 |
| 2026-03-04 | BRL 150.24 | BRL 152.22 | BRL 150.00 | BRL 151.70 | 1,982 |
| 2026-03-03 | BRL 147.00 | BRL 153.30 | BRL 146.00 | BRL 153.30 | 4,090 |
| 2026-03-02 | BRL 150.02 | BRL 151.19 | BRL 145.83 | BRL 148.52 | 17,029 |
| 2026-02-27 | BRL 160.76 | BRL 160.76 | BRL 146.00 | BRL 150.02 | 7,659 |
| 2026-02-26 | BRL 158.78 | BRL 164.40 | BRL 158.32 | BRL 164.40 | 870 |
| 2026-02-25 | BRL 155.78 | BRL 158.21 | BRL 155.78 | BRL 157.71 | 336 |
| 2026-02-24 | BRL 153.34 | BRL 156.59 | BRL 151.87 | BRL 155.39 | 778 |
| 2026-02-23 | BRL 158.53 | BRL 159.59 | BRL 152.10 | BRL 153.92 | 1,656 |
| 2026-02-20 | BRL 160.88 | BRL 160.88 | BRL 156.44 | BRL 158.80 | 8,623 |
| 2026-02-19 | BRL 162.89 | BRL 162.89 | BRL 158.64 | BRL 159.28 | 4,286 |
| 2026-02-18 | BRL 161.89 | BRL 164.19 | BRL 161.89 | BRL 162.90 | 317 |
| 2026-02-13 | BRL 157.35 | BRL 159.89 | BRL 153.00 | BRL 159.89 | 4,855 |
| 2026-02-12 | BRL 163.97 | BRL 166.66 | BRL 156.80 | BRL 157.35 | 1,289 |
| 2026-02-11 | BRL 163.92 | BRL 167.19 | BRL 161.00 | BRL 165.54 | 1,933 |
| 2026-02-10 | BRL 165.01 | BRL 167.29 | BRL 161.80 | BRL 164.47 | 689 |
| 2026-02-09 | BRL 160.69 | BRL 166.55 | BRL 160.69 | BRL 166.55 | 2,281 |
| 2026-02-06 | BRL 157.06 | BRL 162.09 | BRL 156.98 | BRL 160.96 | 22,511 |
| 2026-02-05 | BRL 161.00 | BRL 161.00 | BRL 153.82 | BRL 157.99 | 43,875 |
| 2026-02-04 | BRL 163.51 | BRL 165.58 | BRL 157.11 | BRL 165.58 | 92,670 |
| 2026-02-03 | BRL 168.19 | BRL 168.19 | BRL 161.05 | BRL 163.33 | 52,642 |
| 2026-02-02 | BRL 164.07 | BRL 166.52 | BRL 161.62 | BRL 166.52 | 18,154 |
| 2026-01-30 | BRL 163.17 | BRL 164.89 | BRL 162.25 | BRL 164.07 | 23,928 |
| 2026-01-29 | BRL 162.35 | BRL 164.92 | BRL 161.27 | BRL 163.99 | 5,525 |
| 2026-01-28 | BRL 160.62 | BRL 162.25 | BRL 159.60 | BRL 161.50 | 2,624 |
| 2026-01-27 | BRL 170.99 | BRL 170.99 | BRL 160.23 | BRL 160.62 | 21,976 |
| 2026-01-26 | BRL 161.86 | BRL 164.51 | BRL 160.80 | BRL 163.88 | 16,436 |
| 2026-01-23 | BRL 165.70 | BRL 165.98 | BRL 161.86 | BRL 161.86 | 74,266 |
| 2026-01-22 | BRL 169.40 | BRL 171.33 | BRL 165.90 | BRL 165.90 | 828 |
| 2026-01-21 | BRL 168.29 | BRL 171.55 | BRL 168.12 | BRL 169.40 | 84,875 |
| 2026-01-20 | BRL 171.50 | BRL 172.30 | BRL 168.57 | BRL 168.57 | 128,308 |
| 2026-01-19 | BRL 175.00 | BRL 175.01 | BRL 173.80 | BRL 174.80 | 74,734 |
| 2026-01-16 | BRL 174.25 | BRL 175.62 | BRL 171.39 | BRL 174.00 | 376,110 |
| 2026-01-15 | BRL 166.92 | BRL 175.08 | BRL 163.99 | BRL 173.71 | 10,552 |
| 2026-01-14 | BRL 170.99 | BRL 170.99 | BRL 164.31 | BRL 170.58 | 24,480 |
| 2026-01-13 | BRL 169.93 | BRL 170.44 | BRL 166.65 | BRL 170.01 | 1,187 |
| 2026-01-12 | BRL 168.00 | BRL 170.15 | BRL 166.50 | BRL 168.15 | 602 |
| 2026-01-09 | BRL 170.99 | BRL 171.00 | BRL 166.64 | BRL 171.00 | 2,070 |
| 2026-01-08 | BRL 167.83 | BRL 171.00 | BRL 167.50 | BRL 171.00 | 638 |
| 2026-01-07 | BRL 170.93 | BRL 172.34 | BRL 167.94 | BRL 168.28 | 4,119 |
| 2026-01-06 | BRL 178.87 | BRL 178.87 | BRL 169.24 | BRL 170.93 | 6,767 |
| 2026-01-05 | BRL 165.05 | BRL 173.27 | BRL 164.91 | BRL 170.71 | 5,521 |
| 2026-01-02 | BRL 161.52 | BRL 165.10 | BRL 159.21 | BRL 163.33 | 11,089 |
| 2025-12-30 | BRL 170.34 | BRL 170.34 | BRL 161.17 | BRL 161.52 | 923 |
| 2025-12-29 | BRL 169.17 | BRL 169.17 | BRL 165.62 | BRL 168.65 | 515 |
| 2025-12-26 | BRL 166.57 | BRL 169.61 | BRL 166.57 | BRL 169.61 | 6,677 |
| 2025-12-23 | BRL 167.87 | BRL 167.87 | BRL 165.55 | BRL 166.21 | 409 |
| 2025-12-22 | BRL 166.62 | BRL 168.56 | BRL 164.99 | BRL 167.94 | 736 |
| 2025-12-19 | BRL 162.64 | BRL 165.77 | BRL 161.18 | BRL 164.97 | 3,188 |
| 2025-12-18 | BRL 162.93 | BRL 164.19 | BRL 160.96 | BRL 161.85 | 1,462 |
| 2025-12-17 | BRL 161.44 | BRL 163.97 | BRL 160.01 | BRL 160.20 | 673 |
| 2025-12-16 | BRL 162.14 | BRL 162.75 | BRL 159.09 | BRL 159.76 | 4,419 |
| 2025-12-15 | BRL 164.76 | BRL 164.76 | BRL 157.76 | BRL 157.76 | 8,214 |
| 2025-12-12 | BRL 164.64 | BRL 164.64 | BRL 160.59 | BRL 160.59 | 1,536 |
| 2025-12-11 | BRL 161.62 | BRL 165.00 | BRL 160.83 | BRL 164.76 | 1,381 |
| 2025-12-10 | BRL 159.40 | BRL 163.47 | BRL 158.54 | BRL 162.52 | 4,088 |
| 2025-12-09 | BRL 156.75 | BRL 160.00 | BRL 156.75 | BRL 158.95 | 585 |
| 2025-12-08 | BRL 155.14 | BRL 157.81 | BRL 154.27 | BRL 156.75 | 5,090 |
| 2025-12-05 | BRL 148.49 | BRL 155.60 | BRL 147.75 | BRL 153.06 | 8,518 |
| 2025-12-04 | BRL 148.00 | BRL 148.90 | BRL 147.03 | BRL 147.61 | 3,690 |
| 2025-12-03 | BRL 144.79 | BRL 148.51 | BRL 143.47 | BRL 147.67 | 4,052 |
| 2025-12-02 | BRL 144.95 | BRL 145.82 | BRL 144.00 | BRL 144.99 | 956 |
| 2025-12-01 | BRL 148.34 | BRL 148.34 | BRL 144.00 | BRL 145.20 | 89,603 |
| 2025-11-28 | BRL 146.90 | BRL 148.35 | BRL 144.00 | BRL 148.34 | 7,912 |
| 2025-11-27 | BRL 144.82 | BRL 146.99 | BRL 142.06 | BRL 144.20 | 1,203 |
| 2025-11-26 | BRL 143.51 | BRL 145.80 | BRL 143.51 | BRL 144.82 | 2,323 |
| 2025-11-25 | BRL 141.57 | BRL 144.40 | BRL 140.37 | BRL 144.24 | 4,186 |
| 2025-11-24 | BRL 136.00 | BRL 142.46 | BRL 136.00 | BRL 141.00 | 26,084 |
| 2025-11-21 | BRL 141.99 | BRL 141.99 | BRL 136.22 | BRL 139.13 | 8,255 |
| 2025-11-19 | BRL 139.12 | BRL 142.00 | BRL 138.24 | BRL 142.00 | 1,673 |
| 2025-11-18 | BRL 137.11 | BRL 139.06 | BRL 136.02 | BRL 138.70 | 1,641 |
| 2025-11-17 | BRL 139.00 | BRL 140.85 | BRL 137.00 | BRL 137.11 | 3,300 |
| 2025-11-14 | BRL 142.11 | BRL 142.11 | BRL 137.50 | BRL 141.00 | 7,486 |
| 2025-11-13 | BRL 147.70 | BRL 147.91 | BRL 140.70 | BRL 140.70 | 1,263 |
| 2025-11-12 | BRL 143.89 | BRL 147.92 | BRL 142.77 | BRL 147.72 | 5,283 |
| 2025-11-11 | BRL 139.35 | BRL 142.50 | BRL 139.35 | BRL 142.46 | 2,705 |
| 2025-11-10 | BRL 140.06 | BRL 142.81 | BRL 139.97 | BRL 141.21 | 970 |
| 2025-11-07 | BRL 140.23 | BRL 140.42 | BRL 135.66 | BRL 139.10 | 2,512 |
| 2025-11-06 | BRL 141.98 | BRL 142.12 | BRL 138.79 | BRL 139.61 | 14,085 |
| 2025-11-05 | BRL 143.40 | BRL 143.40 | BRL 138.90 | BRL 141.99 | 2,184 |
| 2025-11-04 | BRL 144.99 | BRL 144.99 | BRL 138.85 | BRL 143.40 | 3,404 |
| 2025-11-03 | BRL 141.40 | BRL 142.10 | BRL 139.96 | BRL 140.00 | 2,084 |
| 2025-10-31 | BRL 141.76 | BRL 142.26 | BRL 140.56 | BRL 140.70 | 1,508 |
| 2025-10-30 | BRL 141.00 | BRL 144.93 | BRL 140.27 | BRL 141.76 | 2,444 |
| 2025-10-29 | BRL 140.25 | BRL 143.50 | BRL 139.32 | BRL 143.50 | 828 |
| 2025-10-28 | BRL 142.10 | BRL 143.11 | BRL 140.71 | BRL 141.13 | 2,616 |
| 2025-10-27 | BRL 141.00 | BRL 142.87 | BRL 141.00 | BRL 141.10 | 1,273 |
| 2025-10-24 | BRL 136.16 | BRL 140.92 | BRL 136.02 | BRL 140.67 | 1,992 |
| 2025-10-23 | BRL 134.00 | BRL 135.32 | BRL 133.69 | BRL 134.75 | 974 |
| 2025-10-22 | BRL 136.67 | BRL 136.68 | BRL 133.90 | BRL 134.37 | 16,915 |
| 2025-10-21 | BRL 137.89 | BRL 137.89 | BRL 136.32 | BRL 136.80 | 1,253 |
| 2025-10-20 | BRL 132.25 | BRL 137.19 | BRL 132.25 | BRL 136.66 | 918 |
| 2025-10-17 | BRL 137.92 | BRL 138.33 | BRL 134.51 | BRL 134.51 | 3,840 |
| 2025-10-16 | BRL 137.35 | BRL 141.43 | BRL 136.90 | BRL 138.52 | 7,652 |
| 2025-10-15 | BRL 141.51 | BRL 142.01 | BRL 138.89 | BRL 140.33 | 2,294 |
| 2025-10-14 | BRL 140.63 | BRL 143.20 | BRL 136.41 | BRL 140.83 | 18,158 |